UK markets open in 3 hours 50 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,170.44 +407.41 (+2.29%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,329.10 +18.10 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,852.54 -1,981.25 (-4.14%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00155000 | 2024-05-01 11:32AM EDT | 2024-05-03 | 11.30 | 9.60 | 11.95 | +2.45 | +27.68% | 4 | 86 | 64.75% |
| TMUS240510C00155000 | 2024-04-18 11:50AM EDT | 2024-05-10 | 7.25 | 9.00 | 12.70 | 0.00 | - | - | 2 | 60.67% |
| TMUS240517C00155000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 9.87 | 10.10 | 12.40 | 0.00 | - | 6 | 1,471 | 42.60% |
| TMUS240524C00155000 | 2024-04-12 3:48PM EDT | 2024-05-24 | 7.68 | 9.50 | 11.70 | 0.00 | - | - | 1 | 29.51% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 8.77 | 10.00 | 11.85 | 0.00 | - | 20 | 20 | 27.03% |
| TMUS240621C00155000 | 2024-05-01 1:19PM EDT | 2024-06-21 | 11.55 | 10.15 | 11.85 | +0.88 | +8.25% | 4 | 2,536 | 20.72% |
| TMUS240816C00155000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 13.09 | 13.00 | 14.55 | 0.00 | - | 10 | 143 | 23.95% |
| TMUS240920C00155000 | 2024-04-16 12:06PM EDT | 2024-09-20 | 11.92 | 13.95 | 16.65 | 0.00 | - | 2 | 328 | 26.62% |
| TMUS241115C00155000 | 2024-03-15 12:31PM EDT | 2024-11-15 | 16.95 | 13.80 | 16.75 | 0.00 | - | - | 31 | 22.77% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 21.84% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 18.07 | 17.70 | 19.20 | 0.00 | - | 7 | 973 | 24.67% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 25.78% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 26.50 | 29.90 | 0.00 | - | 1 | 51 | 29.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00155000 | 2024-05-01 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 11 | 333 | 46.48% |
| TMUS240510P00155000 | 2024-05-01 11:45AM EDT | 2024-05-10 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 7 | 197 | 23.93% |
| TMUS240517P00155000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 0.12 | 0.07 | 0.24 | +0.02 | +20.00% | 51 | 3,668 | 21.58% |
| TMUS240524P00155000 | 2024-04-30 11:10AM EDT | 2024-05-24 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 2 | 724 | 17.29% |
| TMUS240531P00155000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 0.28 | 0.21 | 0.83 | -0.11 | -28.21% | 12 | 86 | 22.41% |
| TMUS240621P00155000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 0.60 | 0.38 | 0.62 | -0.10 | -14.29% | 67 | 6,786 | 15.65% |
| TMUS240816P00155000 | 2024-05-01 3:04PM EDT | 2024-08-16 | 1.60 | 1.27 | 1.78 | -0.28 | -14.89% | 51 | 388 | 15.91% |
| TMUS240920P00155000 | 2024-05-01 2:13PM EDT | 2024-09-20 | 2.40 | 2.27 | 2.39 | -0.34 | -12.41% | 401 | 961 | 15.78% |
| TMUS241115P00155000 | 2024-05-01 2:04PM EDT | 2024-11-15 | 3.55 | 3.35 | 3.60 | -0.25 | -6.58% | 3 | 449 | 16.45% |
| TMUS241220P00155000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 4.05 | 3.50 | 4.20 | -1.15 | -22.12% | 24 | 130 | 16.51% |
| TMUS250117P00155000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 4.90 | 4.30 | 4.55 | 0.00 | - | 2 | 1,170 | 16.33% |
| TMUS250620P00155000 | 2024-04-30 12:54PM EDT | 2025-06-20 | 7.30 | 6.55 | 7.10 | 0.00 | - | 22 | 1,773 | 17.04% |
| TMUS260116P00155000 | 2024-04-29 10:45AM EDT | 2026-01-16 | 9.55 | 8.60 | 9.95 | 0.00 | - | 100 | 783 | 17.50% |
© 2024 Yahoo. All rights reserved.